SJM Weekly Statistics
SJM weekly stock returns with week-by-week price performance and historical return data.
The J.M. Smucker Company (SJM) company overview
J.M. Smucker is a packaged food company that primarily sells through the US retail channel (75% of fiscal 2026 revenue came through its retail pet foods, coffee, and frozen handheld/spreads segments), with the remaining share consisting of sweet baked snacks (through the Hostess acquisition), away from home, and international (primarily Canada). Retail coffee is its largest category (37% of sales) with brands Folgers, Dunkin', and Cafe Bustelo. Pet foods (18% of sales) holds leading brands like Milk-Bone and Meow Mix. Of its remaining, approximately 20% comes from frozen handhelds and spreads, through brands Jif, Smucker's, and Uncrustables. The company acquired Hostess Brands in fiscal 2024 to boost its snack and convenience store presence.
| Period | Return % |
|---|---|
| 2017 | 0.41 |
| 2017 | 1.46 |
| 2017 | 1.95 |
| 2017 | 1.74 |
| 2017 | 2.06 |
| 2017 | -0.72 |
| 2017 | -1.52 |
| 2017 | 3.84 |
| 2017 | -0.49 |
| 2017 | -0.22 |
| 2017 | -0.67 |
| 2017 | -4 |
| 2017 | -1.39 |
| 2017 | -1.33 |
| 2017 | -0.7 |
| 2017 | -0.82 |
| 2017 | -0.21 |
| 2017 | -0.72 |
| 2017 | -0.99 |
| 2017 | 1.1 |
| 2017 | 1.81 |
| 2017 | 2.28 |
| 2017 | -2.6 |
| 2017 | -2 |
| 2017 | -3.21 |
| 2017 | -2.13 |
| 2017 | -2.87 |
| 2017 | 1.13 |
| 2017 | 1.07 |
| 2017 | 3.36 |
| 2017 | -0.8 |
| 2017 | 0.67 |
| 2017 | -0.42 |
| 2017 | -13.55 |
| 2017 | -0.25 |
| 2017 | 2.19 |
| 2017 | 2.64 |
| 2017 | -4.92 |
| 2017 | 0.41 |
| 2017 | -0.7 |
| 2017 | 0.7 |
| 2017 | -0.85 |
| 2017 | -0.6 |
| 2017 | -0.85 |
| 2017 | 1.88 |
| 2017 | 8.49 |
| 2017 | -2.8 |
| 2017 | 3.46 |
| 2017 | 2.14 |
| 2017 | 1.17 |
| 2017 | 4.31 |
| 2017 | -0.69 |
| 2018 | 0.94 |
| 2018 | -1.74 |
| 2018 | 2.81 |
| 2018 | 3.23 |
| 2018 | -7.65 |
| 2018 | 0.45 |
| 2018 | 3.74 |
| 2018 | 0.18 |
| 2018 | 3.31 |
| 2018 | 1.52 |
| 2018 | -3.04 |
| 2018 | -5.59 |
| 2018 | 3.79 |
| 2018 | 0.15 |
| 2018 | -1.14 |
| 2018 | -5.02 |
| 2018 | 1.1 |
| 2018 | -2.97 |
| 2018 | -0.25 |
| 2018 | -4.47 |
| 2018 | 1.45 |
| 2018 | -2.63 |
| 2018 | -3.35 |
| 2018 | 2.98 |
| 2018 | 0.25 |
| 2018 | 0.65 |
| 2018 | 4.21 |
| 2018 | -0.75 |
| 2018 | -1.4 |
| 2018 | 0.49 |
| 2018 | 6.31 |
| 2018 | -4.42 |
| 2018 | 3.65 |
| 2018 | -8.17 |
| 2018 | -2.17 |
| 2018 | 5.95 |
| 2018 | 0.9 |
| 2018 | -0.83 |
| 2018 | -6.74 |
| 2018 | -0.05 |
| 2018 | 0.46 |
| 2018 | 1.9 |
| 2018 | 0.12 |
| 2018 | -0.29 |
| 2018 | 6.74 |
| 2018 | 0.41 |
| 2018 | -2 |
| 2018 | -5.21 |
| 2018 | -6 |
| 2018 | 3.76 |
| 2018 | -5.41 |
| 2018 | -2.54 |
| 2019 | 1.95 |
| 2019 | 7.12 |
| 2019 | 2.8 |
| 2019 | -3.26 |
| 2019 | 2.2 |
| 2019 | -0.24 |
| 2019 | -0.4 |
| 2019 | -1.91 |
| 2019 | 3.32 |
| 2019 | -1.79 |
| 2019 | 3.23 |
| 2019 | 8.17 |
| 2019 | 2.3 |
| 2019 | -0.02 |
| 2019 | 1.15 |
| 2019 | 1.86 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 119.28 | 120.29 | 117.94 | 119.83 | — |
| 2026-10-08 | 116.43 | 119.95 | 116.37 | 119.41 | — |
| 2026-10-07 | 117.59 | 117.71 | 115.66 | 115.93 | — |
| 2026-10-06 | 116.57 | 118 | 115.96 | 116.8 | — |
| 2026-10-05 | 117.07 | 118.14 | 115.46 | 116.23 | — |
| 2026-10-02 | 115.8 | 117.32 | 115.15 | 117.19 | — |
| 2026-10-01 | 118.31 | 118.8 | 115.11 | 115.95 | — |
| 2026-09-30 | 121 | 122.24 | 118.46 | 118.91 | — |
| 2026-09-29 | 119.41 | 121.17 | 118.88 | 120.7 | — |
| 2026-09-28 | 120.79 | 123.09 | 119.97 | 120.63 | — |
| 2026-09-25 | 121.31 | 121.42 | 120.01 | 121 | — |
| 2026-09-24 | 123.31 | 124.11 | 121.57 | 121.66 | — |
| 2026-09-23 | 121.44 | 123.16 | 121.01 | 122.41 | — |
| 2026-09-21 | 123.14 | 123.14 | 119.37 | 119.88 | — |
| 2026-09-18 | 122.86 | 123.26 | 121.85 | 122.95 | — |
| 2026-09-17 | 124.21 | 124.66 | 122.54 | 123.75 | — |
| 2026-09-16 | 121.73 | 123.94 | 121.58 | 123.56 | — |
| 2026-09-15 | 120.8 | 121.86 | 119.54 | 121.7 | — |
| 2026-09-14 | 123.26 | 124.4 | 121.2 | 121.3 | — |
| 2026-09-11 | 121.97 | 121.97 | 119.96 | 121.14 | — |
| 2026-09-10 | 123.71 | 124.42 | 120.89 | 121.07 | — |
| 2026-09-09 | 124.3 | 124.83 | 122.86 | 123.31 | — |
| 2026-09-08 | 125.62 | 125.74 | 123.23 | 124.66 | — |
| 2026-09-04 | 127.98 | 128.86 | 126.01 | 126.08 | — |
| 2026-09-02 | 131.82 | 132.62 | 131.04 | 131.44 | — |
| 2026-09-01 | 132.21 | 134 | 130.74 | 131.42 | — |
| 2026-08-31 | 131.73 | 134.37 | 131.15 | 131.16 | — |
| 2026-08-27 | 130.29 | 135.89 | 128.9 | 131.84 | — |
| 2026-08-26 | 134.8 | 134.85 | 128.12 | 130.9 | — |
| 2026-08-25 | 123.87 | 126.19 | 123.77 | 125.45 | — |
| 2026-08-24 | 125 | 126.22 | 124.57 | 125.87 | — |
| 2026-08-21 | 123.26 | 124.79 | 122.66 | 124.32 | — |
| 2026-08-20 | 122.25 | 124.69 | 121.75 | 123.05 | — |
| 2026-08-19 | 120.53 | 123 | 119.39 | 122.84 | — |
| 2026-08-18 | 119.3 | 120.51 | 118.42 | 118.5 | — |
| 2026-08-17 | 120.1 | 120.71 | 117.53 | 117.83 | — |
| 2026-08-14 | 120.05 | 121.51 | 119.54 | 121.39 | — |
| 2026-08-13 | 119.86 | 120.93 | 119.53 | 120.63 | — |
| 2026-08-12 | 116.36 | 119.26 | 115.82 | 118.79 | — |
| 2026-08-11 | 116.94 | 118.97 | 117.26 | 117.34 | — |
| 2026-08-10 | 119 | 119.21 | 117.61 | 118.07 | — |
| 2026-08-07 | 118.16 | 120.71 | 117.66 | 120.16 | — |
| 2026-08-06 | 120.99 | 119.93 | 117.19 | 118.8 | — |
| 2026-08-05 | 120.28 | 120.28 | 117.9 | 119.21 | — |
| 2026-08-04 | 116.41 | 119.62 | 115.64 | 119.17 | — |
| 2026-08-03 | 119.83 | 121.38 | 117.17 | 117.5 | — |
| 2026-07-31 | 120.68 | 121.39 | 119 | 119.26 | — |
| 2026-07-30 | 123.79 | 124.67 | 121.6 | 122.21 | — |
| 2026-07-29 | 123.53 | 127.64 | 123.39 | 126.35 | — |
| 2026-07-28 | 123.26 | 125.42 | 121.97 | 123.04 | — |
| 2026-07-27 | 118.16 | 121.64 | 117.52 | 121.05 | — |
| 2026-07-24 | 116.08 | 118.42 | 115.89 | 118.32 | — |
| 2026-07-23 | 116.57 | 117.11 | 114.58 | 115.71 | — |
| 2026-07-22 | 117.47 | 118.14 | 115.94 | 118.05 | — |
| 2026-07-21 | 113.47 | 116.19 | 113.06 | 115.75 | — |
| 2026-07-20 | 111.99 | 113.34 | 111.64 | 112.5 | — |
| 2026-07-17 | 115.95 | 117.55 | 111.51 | 112.01 | — |
| 2026-07-16 | 110.03 | 114.01 | 109.94 | 113.97 | — |
| 2026-07-15 | 107.87 | 110.55 | 107.45 | 109.02 | — |
| 2026-07-14 | 110.06 | 110.49 | 108.08 | 108.81 | — |
| 2026-07-13 | 112.75 | 113.78 | 110.1 | 110.53 | — |
| 2026-07-10 | 110.76 | 111.81 | 110.02 | 111.6 | — |
| 2026-07-09 | 111.1 | 112.5 | 110.21 | 110.87 | — |
| 2026-07-08 | 113.54 | 114.12 | 111.95 | 112.32 | — |
| 2026-07-07 | 113.89 | 115.01 | 112.4 | 113.24 | — |
| 2026-07-06 | 115.82 | 115.75 | 110.9 | 111.66 | — |
| 2026-07-02 | 115.91 | 117.27 | 115.1 | 116.28 | — |
| 2026-07-01 | 113.63 | 115.45 | 113.11 | 114.86 | — |
| 2026-06-30 | 115.11 | 115.24 | 112.48 | 112.5 | — |
| 2026-06-29 | 116.2 | 117.24 | 115.36 | 115.89 | — |
| 2026-06-26 | 113.62 | 116.16 | 113.32 | 115.64 | — |
| 2026-06-25 | 111.16 | 113.05 | 111.4 | 112.5 | — |
| 2026-06-24 | 111.24 | 112.63 | 110.64 | 111.63 | — |
| 2026-06-23 | 109.55 | 110.6 | 108.32 | 110.47 | — |
| 2026-06-22 | 109.73 | 110.49 | 107.1 | 107.19 | — |
| 2026-06-18 | 112.61 | 114.16 | 110.63 | 110.86 | — |
| 2026-06-17 | 114.99 | 116.08 | 112.59 | 112.96 | — |
| 2026-06-16 | 115.9 | 116.92 | 115.17 | 115.99 | — |
| 2026-06-15 | 114.74 | 116.02 | 113.5 | 115.94 | — |
| 2026-06-12 | 117.74 | 116.83 | 114.79 | 116.49 | — |
| 2026-06-11 | 116.48 | 117.24 | 115.69 | 116.83 | — |
| 2026-06-10 | 113.46 | 117.3 | 112.46 | 117.05 | — |
| 2026-06-09 | 106.96 | 115.23 | 105.5 | 112.39 | — |
| 2026-06-05 | 101.4 | 104.88 | 101.4 | 103.54 | — |
| 2026-06-04 | 102.67 | 103.23 | 100.25 | 101.12 | — |
| 2026-06-03 | 100.08 | 102.94 | 99.92 | 101.27 | — |
| 2026-06-02 | 100.87 | 101.23 | 99.43 | 100.47 | — |
| 2026-06-01 | 102.56 | 102.76 | 100.29 | 100.61 | — |
| 2026-05-29 | 104.56 | 104.81 | 103.16 | 103.2 | — |
| 2026-05-28 | 103.83 | 104.44 | 102.06 | 104.28 | — |
| 2026-05-27 | 102.97 | 104.79 | 102.76 | 102.98 | — |
| 2026-05-22 | 102.74 | 103.92 | 101.41 | 103.36 | — |
| 2026-05-21 | 99.99 | 102.25 | 98.65 | 101.91 | — |
| 2026-05-20 | 101.56 | 102.54 | 99.38 | 100.48 | — |
| 2026-05-19 | 104.27 | 104.75 | 102.85 | 103.04 | — |
| 2026-05-18 | 100.69 | 104.45 | 100.69 | 103.64 | — |
| 2026-05-15 | 100.09 | 100.86 | 98.94 | 100.54 | — |
| 2026-05-14 | 101.38 | 101.99 | 99.25 | 100.2 | — |
| 2026-05-13 | 100.32 | 101.26 | 99.49 | 100.87 | — |
| 2026-05-12 | 100.26 | 100.77 | 99.27 | 100.33 | — |
| 2026-05-11 | 99.49 | 99.86 | 98.31 | 99.22 | — |
| 2026-05-08 | 99.87 | 99.88 | 97.97 | 99.25 | — |
| 2026-05-07 | 96.18 | 100.35 | 95.71 | 99.44 | — |
| 2026-05-06 | 97.13 | 97.44 | 96.15 | 96.83 | — |
| 2026-05-05 | 96.73 | 97.1 | 95.04 | 96.69 | — |
| 2026-05-04 | 96.35 | 97.21 | 95.77 | 96.91 | — |
| 2026-05-01 | 98.43 | 98.64 | 96.37 | 96.97 | — |
| 2026-04-30 | 96.64 | 98.25 | 96.65 | 98.03 | — |
| 2026-04-29 | 97.99 | 98.8 | 95.93 | 96.8 | — |
| 2026-04-28 | 96.59 | 98.5 | 94.82 | 98.05 | — |
| 2026-04-27 | 95.84 | 97.25 | 95.32 | 95.33 | — |
| 2026-04-24 | 96.27 | 96.99 | 95.18 | 96.07 | — |
| 2026-04-23 | 94.7 | 96.33 | 94.7 | 96.19 | — |
| 2026-04-22 | 96.1 | 96.9 | 94.4 | 94.99 | — |
| 2026-04-21 | 95.49 | 95.99 | 94.39 | 95.74 | — |
| 2026-04-20 | 95.15 | 96.21 | 94.27 | 96.14 | — |
| 2026-04-17 | 93.5 | 96.35 | 93.5 | 95.5 | — |
| 2026-04-16 | 93.48 | 94.3 | 93.32 | 93.94 | — |
| 2026-04-15 | 92.29 | 93.92 | 91.28 | 93.49 | — |
| 2026-04-14 | 89.53 | 92.71 | 89.35 | 92.21 | — |